Skip to main content
Global Link Management Inc. (TYO:3486)
Japan flag Japan · Delayed Price · Currency is JPY
2,279.00
+71.00 (3.22%)
Mar 10, 2026, 3:05 PM JST

Global Link Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,170.002,219.002,150.002,215.002,215.00-2.94%119,300
Mar 6, 20262,248.002,299.002,238.002,282.002,282.000.97%60,200
Mar 5, 20262,270.002,315.002,252.002,260.002,260.004.15%128,100
Mar 4, 20262,236.002,250.002,121.002,170.002,170.00-4.36%140,400
Mar 3, 20262,376.002,376.002,269.002,269.002,269.00-4.30%102,200
Mar 2, 20262,380.002,394.002,330.002,371.002,371.00-2.02%79,500
Feb 27, 20262,433.002,435.002,405.002,420.002,420.001.13%43,100
Feb 26, 20262,337.002,402.002,337.002,393.002,393.002.44%80,900
Feb 25, 20262,293.002,357.002,282.002,336.002,336.001.70%79,100
Feb 24, 20262,366.002,366.002,286.002,297.002,297.00-2.92%79,600
Feb 20, 20262,379.002,395.002,336.002,366.002,366.00-0.17%61,100
Feb 19, 20262,369.002,406.002,354.002,370.002,370.000.81%144,900
Feb 18, 20262,296.002,360.002,277.002,351.002,351.003.89%127,600
Feb 17, 20262,248.002,287.002,230.002,263.002,263.000.22%121,000
Feb 16, 20262,249.002,315.002,181.002,258.002,258.000.89%286,400
Feb 13, 20262,260.002,309.002,225.002,238.002,238.00-1.58%186,300
Feb 12, 20262,219.002,279.002,212.002,274.002,274.002.99%113,500
Feb 10, 20262,178.002,216.002,166.002,208.002,208.001.80%94,100
Feb 9, 20262,188.002,188.002,108.002,169.002,169.000.56%134,200
Feb 6, 20262,149.002,171.002,105.002,157.002,157.000.89%98,100
Feb 5, 20262,153.002,156.002,121.002,138.002,138.000.19%54,800
Feb 4, 20262,111.002,146.002,110.002,134.002,134.001.28%57,400
Feb 3, 20262,075.002,107.002,074.002,107.002,107.001.59%53,200
Feb 2, 20262,090.002,110.002,054.002,074.002,074.000.10%111,600
Jan 30, 20262,069.002,096.002,056.002,072.002,072.000.10%84,800
Jan 29, 20262,040.002,076.001,968.002,070.002,070.001.17%125,700
Jan 28, 20262,060.002,065.002,010.002,046.002,046.00-1.06%102,700
Jan 27, 20262,079.002,083.002,044.002,068.002,068.000.39%65,600
Jan 26, 20262,076.002,077.002,052.002,060.002,060.00-2.00%78,600
Jan 23, 20262,118.002,126.002,093.002,102.002,102.00-0.28%62,500
Jan 22, 20262,080.002,111.002,070.002,108.002,108.002.33%94,300
Jan 21, 20262,074.002,090.002,041.002,060.002,060.00-2.42%172,500
Jan 20, 20262,131.002,131.002,098.002,111.002,111.00-0.42%62,800
Jan 19, 20262,127.002,148.002,098.002,120.002,120.00-1.07%128,100
Jan 16, 20262,134.002,156.002,116.002,143.002,143.000.33%91,500
Jan 15, 20262,100.002,148.002,076.002,136.002,136.001.33%108,900
Jan 14, 20262,118.002,138.002,105.002,108.002,108.00-0.43%66,900
Jan 13, 20262,157.002,160.002,098.002,117.002,117.00-1.07%96,500
Jan 9, 20262,112.002,157.002,112.002,140.002,140.001.33%54,100
Jan 8, 20262,122.002,127.002,090.002,112.002,112.00-0.47%65,400
Jan 7, 20262,105.002,146.002,075.002,122.002,122.001.24%115,400
Jan 6, 20262,085.002,119.002,085.002,096.002,096.000.77%87,200
Jan 5, 20262,135.002,145.002,061.002,080.002,080.00-2.21%143,400
Dec 30, 20252,122.002,164.002,120.002,127.002,127.00-0.33%108,300
Dec 29, 20252,100.002,165.002,095.002,134.002,134.00-2.11%270,300
Dec 26, 20252,193.002,210.002,167.002,180.002,099.50-0.46%545,600
Dec 25, 20252,154.002,194.002,146.002,190.002,109.132.43%184,100
Dec 24, 20252,150.002,158.002,122.002,138.002,059.050.42%116,100
Dec 23, 20252,122.002,155.002,115.002,129.002,050.380.57%99,200
Dec 22, 20252,151.002,178.002,108.002,117.002,038.83-1.07%186,700
Dec 19, 20252,089.002,144.002,088.002,140.002,060.982.93%124,500
Dec 18, 20252,075.002,094.002,055.002,079.002,002.23-64,000
Dec 17, 20252,110.002,111.002,055.002,079.002,002.23-1.42%103,400
Dec 16, 20252,125.002,142.002,090.002,109.002,031.12-0.89%112,300
Dec 15, 20252,071.002,141.002,062.002,128.002,049.422.41%101,600
Dec 12, 20252,035.002,092.002,035.002,078.002,001.272.11%115,100
Dec 11, 20252,075.002,084.002,021.002,035.001,959.85-0.97%108,700
Dec 10, 20252,045.002,086.002,040.002,055.001,979.120.54%51,800
Dec 9, 20252,111.002,119.002,033.002,044.001,968.52-2.39%100,200
Dec 8, 20252,050.002,105.002,050.002,094.002,016.682.15%97,100
Dec 5, 20252,048.002,078.002,018.002,050.001,974.30-0.24%94,700
Dec 4, 20252,067.002,086.002,030.002,055.001,979.120.20%124,200
Dec 3, 20252,061.002,072.002,008.002,051.001,975.26-1.11%215,200
Dec 2, 20252,148.002,148.002,065.002,074.001,997.41-3.04%153,300
Dec 1, 20252,235.002,238.002,137.002,139.002,060.01-4.17%206,900
Nov 28, 20252,220.002,247.002,204.002,232.002,149.580.59%99,700
Nov 27, 20252,209.002,230.002,194.002,219.002,137.061.42%105,100
Nov 26, 20252,260.002,261.002,174.002,188.002,107.20-1.97%251,400
Nov 25, 20252,201.002,320.002,190.002,232.002,149.583.77%339,800
Nov 21, 20252,080.002,176.002,073.002,151.002,071.571.18%175,800
Nov 20, 20252,120.002,144.002,083.002,126.002,047.491.05%236,800
Nov 19, 20252,200.002,217.002,064.002,104.002,026.31-3.49%376,100
Nov 18, 20252,323.002,346.002,140.002,180.002,099.50-10.03%598,900
Nov 17, 20252,556.002,590.002,388.002,423.002,333.53-6.45%311,200
Nov 14, 20252,562.002,622.002,505.002,590.002,494.36-4.50%324,300
Nov 13, 20252,738.002,772.002,690.002,712.002,611.86-0.91%127,700
Nov 12, 20252,645.002,775.002,645.002,737.002,635.933.32%114,500
Nov 11, 20252,645.002,663.002,607.002,649.002,551.18-0.11%64,900
Nov 10, 20252,652.002,675.002,646.002,652.002,554.07-34,900
Nov 7, 20252,613.002,662.002,611.002,652.002,554.07-0.41%43,300
Nov 6, 20252,650.002,698.002,640.002,663.002,564.661.33%45,800
Nov 5, 20252,589.002,651.002,565.002,628.002,530.96-113,400
Nov 4, 20252,671.002,671.002,620.002,628.002,530.96-1.61%48,300
Oct 31, 20252,662.002,693.002,639.002,671.002,572.370.60%50,300
Oct 30, 20252,601.002,686.002,594.002,655.002,556.962.19%92,400
Oct 29, 20252,781.002,781.002,578.002,598.002,502.06-6.55%150,400
Oct 28, 20252,855.002,855.002,780.002,780.002,677.34-2.63%42,100
Oct 27, 20252,845.002,884.002,811.002,855.002,749.570.46%53,200
Oct 24, 20252,900.002,900.002,835.002,842.002,737.05-2.00%57,200
Oct 23, 20252,792.002,930.002,765.002,900.002,792.913.28%68,800
Oct 22, 20252,736.002,832.002,736.002,808.002,704.312.44%63,100
Oct 21, 20252,786.002,800.002,741.002,741.002,639.78-1.40%43,400
Oct 20, 20252,752.002,786.002,737.002,780.002,677.341.65%39,400
Oct 17, 20252,810.002,810.002,735.002,735.002,634.01-2.67%49,900
Oct 16, 20252,811.002,844.002,782.002,810.002,706.240.93%42,900
Oct 15, 20252,751.002,797.002,751.002,784.002,681.200.72%48,100
Oct 14, 20252,800.002,851.002,700.002,764.002,661.93-3.02%153,200
Oct 10, 20252,907.002,918.002,850.002,850.002,744.76-2.53%58,500
Oct 9, 20252,981.002,991.002,911.002,924.002,816.03-1.65%68,400
Oct 8, 20252,925.003,025.002,918.002,973.002,863.221.57%81,900